Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 32.48 | 32.48 | 32.17 | 32.27 | 52,660 | -0.20(-0.62%) |
Oct 04, 2024 | 32.27 | 32.47 | 32.12 | 32.47 | 33,565 | +0.35(+1.09%) |
Oct 03, 2024 | 31.93 | 32.16 | 31.87 | 32.12 | 25,894 | +0.26(+0.82%) |
Oct 02, 2024 | 31.75 | 31.89 | 31.61 | 31.86 | 111,584 | +0.16(+0.50%) |
Oct 01, 2024 | 31.34 | 31.70 | 31.34 | 31.70 | 30,875 | +0.32(+1.02%) |
Sep 30, 2024 | 31.26 | 31.39 | 31.05 | 31.38 | 110,658 | +0.12(+0.38%) |
Sep 27, 2024 | 31.10 | 31.33 | 31.03 | 31.26 | 77,124 | +0.25(+0.81%) |
Sep 26, 2024 | 31.46 | 31.51 | 31.00 | 31.01 | 84,271 | -0.61(-1.94%) |
Sep 25, 2024 | 31.70 | 31.70 | 31.47 | 31.62 | 46,907 | -0.02(-0.06%) |
Sep 24, 2024 | 31.83 | 31.86 | 31.56 | 31.64 | 26,415 | -0.02(-0.06%) |
Sep 23, 2024 | 31.40 | 31.67 | 31.31 | 31.66 | 30,761 | +0.40(+1.28%) |
Sep 20, 2024 | 31.16 | 31.33 | 31.03 | 31.26 | 35,170 | +0.12(+0.40%) |
Sep 19, 2024 | 31.56 | 31.59 | 31.14 | 31.14 | 36,276 | -0.09(-0.29%) |
Sep 18, 2024 | 31.41 | 31.48 | 31.23 | 31.23 | 61,160 | -0.11(-0.35%) |
Sep 17, 2024 | 31.44 | 31.55 | 31.34 | 31.34 | 41,479 | -0.07(-0.22%) |
Sep 16, 2024 | 31.25 | 31.43 | 31.23 | 31.40 | 43,970 | +0.38(+1.21%) |
Sep 13, 2024 | 30.89 | 31.07 | 30.85 | 31.03 | 26,015 | +0.30(+0.97%) |
Sep 12, 2024 | 30.65 | 30.76 | 30.57 | 30.73 | 22,306 | +0.15(+0.49%) |
Sep 11, 2024 | 30.56 | 30.58 | 30.22 | 30.58 | 41,702 | -0.06(-0.19%) |
Sep 10, 2024 | 30.70 | 30.73 | 30.46 | 30.64 | 31,151 | -0.01(-0.03%) |
Sep 09, 2024 | 30.65 | 30.79 | 30.59 | 30.65 | 25,118 | +0.03(+0.10%) |
Sep 06, 2024 | 30.85 | 30.98 | 30.54 | 30.62 | 500,001 | -0.25(-0.80%) |
Sep 05, 2024 | 30.87 | 31.00 | 30.84 | 30.87 | 110,838 | +0.13(+0.42%) |
Sep 04, 2024 | 30.86 | 30.96 | 30.70 | 30.74 | 380,790 | -0.12(-0.38%) |
Sep 03, 2024 | 30.85 | 30.97 | 30.55 | 30.86 | 20,706 | -0.21(-0.67%) |
Aug 30, 2024 | 30.68 | 31.07 | 30.67 | 31.07 | 30,884 | +0.29(+0.93%) |
Aug 29, 2024 | 30.49 | 30.78 | 30.49 | 30.78 | 43,295 | +0.30(+0.97%) |
Aug 28, 2024 | 30.56 | 30.59 | 30.34 | 30.48 | 30,528 | -0.15(-0.48%) |
Aug 27, 2024 | 30.66 | 30.75 | 30.59 | 30.63 | 65,032 | -0.15(-0.48%) |
Aug 26, 2024 | 30.65 | 30.91 | 30.65 | 30.78 | 81,429 | +0.25(+0.81%) |
Aug 23, 2024 | 30.41 | 30.59 | 30.36 | 30.53 | 19,458 | +0.35(+1.15%) |
Aug 22, 2024 | 30.18 | 30.35 | 30.18 | 30.19 | 33,673 | +0.00(+0.00%) |
Aug 21, 2024 | 30.20 | 30.28 | 30.13 | 30.19 | 14,112 | +0.01(+0.03%) |
Aug 20, 2024 | 30.41 | 30.43 | 30.12 | 30.18 | 24,538 | -0.28(-0.91%) |
Aug 19, 2024 | 30.27 | 30.51 | 30.27 | 30.45 | 148,295 | +0.24(+0.79%) |
Aug 16, 2024 | 30.00 | 30.25 | 30.00 | 30.22 | 21,979 | +0.19(+0.63%) |
Aug 15, 2024 | 29.96 | 30.06 | 29.89 | 30.03 | 39,293 | +0.14(+0.46%) |
Aug 14, 2024 | 29.70 | 29.89 | 29.59 | 29.89 | 28,528 | +0.25(+0.83%) |
Aug 13, 2024 | 29.61 | 29.64 | 29.44 | 29.64 | 29,635 | +0.08(+0.27%) |
Aug 12, 2024 | 29.65 | 29.78 | 29.55 | 29.56 | 18,616 | -0.06(-0.20%) |
Aug 09, 2024 | 29.70 | 29.70 | 29.52 | 29.62 | 29,309 | -0.11(-0.37%) |
Aug 08, 2024 | 29.48 | 29.75 | 29.48 | 29.73 | 18,865 | +0.36(+1.22%) |
Aug 07, 2024 | 29.62 | 29.84 | 29.36 | 29.38 | 38,511 | +0.06(+0.20%) |
Aug 06, 2024 | 28.73 | 29.47 | 28.73 | 29.32 | 20,543 | +0.65(+2.28%) |
Aug 05, 2024 | 28.51 | 28.79 | 28.27 | 28.66 | 36,872 | -0.61(-2.10%) |
Aug 02, 2024 | 29.49 | 29.49 | 29.08 | 29.28 | 48,855 | -0.44(-1.47%) |